SDGR Quote, Trading Chart, Schrodinger Inc.

home / stock / sdgr / sdgr quote

Stock Information
Company Name: Schrodinger Inc.
Stock Symbol: SDGR
Market: NASDAQ
Menu
SDGR SDGR Quote SDGR Short SDGR News SDGR Articles SDGR Message Board
Get SDGR Alerts

News, Short Squeeze, Breakout and More Instantly...
SDGR Quote
Last:$19.34
Change Percent:-0.31%
Open:$19.51
Previous Close:$19.34
High:$19.72
Low:$18.91
Volume:1,052,428
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SDGR Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$19.51
Close:$19.34
High:$19.72
Low:$18.91
Volume:1,052,428
Date:2024-06-27
Open:$18.65
Close:$19.45
High:$19.55
Low:$18.21
Volume:966,612
Date:2024-06-26
Open:$18.6
Close:$18.65
High:$18.85
Low:$18.44
Volume:636,094
Date:2024-06-25
Open:$19.4
Close:$18.7
High:$19.645
Low:$18.69
Volume:495,957
Date:2024-06-24
Open:$18.8
Close:$19.41
High:$19.7999
Low:$18.7438
Volume:615,115
Date:2024-06-21
Open:$18.83
Close:$18.78
High:$19
Low:$18.6
Volume:1,197,311
Date:2024-06-20
Open:$19.27
Close:$18.95
High:$19.333
Low:$18.82
Volume:853,380
Date:2024-06-19
Open:$19.82
Close:$19.32
High:$19.84
Low:$19.2
Volume:823,776
Date:2024-06-18
Open:$19.82
Close:$19.32
High:$19.84
Low:$19.2
Volume:823,776
Date:2024-06-17
Open:$20.5
Close:$19.89
High:$20.57
Low:$19.7781
Volume:768,357
Date:2024-06-14
Open:$20.87
Close:$20.63
High:$21.07
Low:$20.5668
Volume:519,725
Date:2024-06-13
Open:$21.74
Close:$21.22
High:$21.91
Low:$20.85
Volume:726,591
Date:2024-06-12
Open:$21.82
Close:$21.64
High:$22.66
Low:$21.46
Volume:676,798
Date:2024-06-11
Open:$21.14
Close:$21
High:$21.14
Low:$20.56
Volume:685,845
Date:2024-06-10
Open:$21.4
Close:$21.35
High:$21.4
Low:$20.67
Volume:784,475
Date:2024-06-07
Open:$22.93
Close:$21.74
High:$22.93
Low:$21.72
Volume:486,456
Date:2024-06-06
Open:$23.33
Close:$23.4
High:$23.43
Low:$22.61
Volume:607,717
Date:2024-06-05
Open:$21.48
Close:$23.47
High:$23.47
Low:$21.31
Volume:822,467
Date:2024-06-04
Open:$21.47
Close:$21.3
High:$21.55
Low:$21.11
Volume:496,368
Date:2024-06-03
Open:$21.86
Close:$21.56
High:$22.2715
Low:$21.5
Volume:801,444